시장 데이터를 불러오는 중
전체 종목
FMQQ The Next Frontier Internet ETF 과거 주가
FMQQ The Next Frontier Internet ETF · FMQQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FMQQ The Next Frontier Internet ETF · FMQQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,761 | ₩16,839 | ₩16,520 | ₩16,839 | +0.46% | 9.6천 |
| 2026.10.08 | ₩16,493 | ₩16,547 | ₩16,346 | ₩16,481 | -0.07% | 7.4천 |
| 2026.10.07 | ₩16,560 | ₩16,674 | ₩16,560 | ₩16,646 | +0.52% | 7.8천 |
| 2026.10.06 | ₩16,721 | ₩16,775 | ₩16,091 | ₩16,710 | -0.06% | 1.8만 |
| 2026.10.05 | ₩16,533 | ₩16,627 | ₩16,372 | ₩16,606 | +0.44% | 1.6만 |
| 2026.10.02 | ₩15,890 | ₩15,890 | ₩15,796 | ₩15,870 | -0.13% | 2.4천 |
| 2026.10.01 | ₩15,782 | ₩15,796 | ₩15,608 | ₩15,730 | -0.33% | 1.3만 |
| 2026.09.30 | ₩15,849 | ₩15,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,880 |
| +0.19% |
| 9.5천 |
| 2026.09.29 | ₩15,916 | ₩15,997 | ₩15,849 | ₩15,954 | +0.24% | 1.4만 |
|---|
| 2026.09.28 | ₩15,916 | ₩16,037 | ₩15,916 | ₩15,985 | +0.43% | 9.6천 |
|---|
| 2026.09.25 | ₩16,252 | ₩16,319 | ₩15,943 | ₩16,281 | +0.18% | 2.1만 |
|---|
| 2026.09.24 | ₩16,372 | ₩16,372 | ₩16,144 | ₩16,187 | -1.13% | 1.9만 |
|---|
| 2026.09.23 | ₩16,788 | ₩16,788 | ₩16,372 | ₩16,638 | -0.89% | 3만 |
|---|
| 2026.09.22 | ₩16,828 | ₩16,902 | ₩16,594 | ₩16,881 | +0.31% | 2만 |
|---|
| 2026.09.21 | ₩16,614 | ₩16,745 | ₩16,587 | ₩16,745 | +0.79% | 3.4천 |
|---|
| 2026.09.18 | ₩16,506 | ₩16,520 | ₩16,506 | ₩16,513 | +0.04% | 2천 |
|---|
| 2026.09.17 | ₩16,533 | ₩16,574 | ₩16,453 | ₩16,527 | -0.04% | 4.1만 |
|---|
| 2026.09.16 | ₩16,480 | ₩16,506 | ₩16,319 | ₩16,351 | -0.78% | 2.3만 |
|---|
| 2026.09.15 | ₩16,574 | ₩16,574 | ₩16,501 | ₩16,501 | -0.44% | 1.2만 |
|---|
| 2026.09.14 | ₩16,734 | ₩16,909 | ₩16,734 | ₩16,871 | +0.82% | 5.9천 |
|---|
| 2026.09.11 | ₩16,962 | ₩16,962 | ₩16,855 | ₩16,883 | -0.47% | 1.2만 |
|---|
| 2026.09.10 | ₩16,748 | ₩16,855 | ₩16,748 | ₩16,800 | +0.31% | 6.6천 |
|---|
| 2026.09.09 | ₩16,976 | ₩16,976 | ₩16,869 | ₩16,879 | -0.57% | 1.3만 |
|---|
| 2026.09.08 | ₩17,311 | ₩17,365 | ₩17,192 | ₩17,192 | -0.69% | 4.3천 |
|---|
| 2026.09.04 | ₩17,432 | ₩17,512 | ₩17,432 | ₩17,444 | +0.07% | 7.6천 |
|---|
| 2026.09.03 | ₩17,526 | ₩17,526 | ₩17,365 | ₩17,429 | -0.55% | 1.9만 |
|---|
| 2026.09.02 | ₩17,499 | ₩17,566 | ₩17,485 | ₩17,552 | +0.31% | 2.7만 |
|---|
| 2026.09.01 | ₩17,298 | ₩17,445 | ₩17,110 | ₩17,241 | -0.33% | 2.8만 |
|---|
| 2026.08.31 | ₩17,096 | ₩17,117 | ₩17,070 | ₩17,080 | -0.09% | 1.5천 |
|---|
| 2026.08.28 | ₩17,217 | ₩17,217 | ₩17,123 | ₩17,130 | -0.51% | 1.4천 |
|---|
| 2026.08.27 | ₩17,298 | ₩17,298 | ₩17,123 | ₩17,182 | -0.67% | 1.7만 |
|---|
| 2026.08.26 | ₩17,391 | ₩17,391 | ₩17,315 | ₩17,315 | -0.44% | 5만 |
|---|
| 2026.08.25 | ₩17,244 | ₩17,507 | ₩17,244 | ₩17,507 | +1.52% | 9.9천 |
|---|
| 2026.08.24 | ₩17,257 | ₩17,324 | ₩17,190 | ₩17,244 | -0.08% | 7.5천 |
|---|
| 2026.08.21 | ₩17,324 | ₩17,391 | ₩17,311 | ₩17,311 | -0.08% | 4.6천 |
|---|
| 2026.08.20 | ₩17,257 | ₩17,257 | ₩17,190 | ₩17,212 | -0.26% | 1.5천 |
|---|
| 2026.08.19 | ₩17,137 | ₩17,224 | ₩17,137 | ₩17,224 | +0.51% | 1.8천 |
|---|
| 2026.08.18 | ₩16,976 | ₩16,976 | ₩16,864 | ₩16,864 | -0.66% | 8천 |
|---|
| 2026.08.17 | ₩17,217 | ₩17,217 | ₩17,070 | ₩17,070 | -0.86% | 8.7천 |
|---|
| 2026.08.14 | ₩17,311 | ₩17,311 | ₩17,204 | ₩17,224 | -0.50% | 1.9만 |
|---|
| 2026.08.13 | ₩17,244 | ₩17,298 | ₩17,137 | ₩17,227 | -0.10% | 2.2만 |
|---|
| 2026.08.12 | ₩17,177 | ₩17,204 | ₩17,164 | ₩17,164 | -0.08% | 3.6천 |
|---|
| 2026.08.11 | ₩17,311 | ₩17,324 | ₩17,284 | ₩17,312 | +0.01% | 4.2천 |
|---|
| 2026.08.10 | ₩16,936 | ₩16,949 | ₩16,895 | ₩16,906 | -0.17% | 8.7천 |
|---|
| 2026.08.07 | ₩17,016 | ₩17,029 | ₩16,869 | ₩16,895 | -0.71% | 6천 |
|---|
| 2026.08.06 | ₩17,029 | ₩17,029 | ₩16,976 | ₩17,016 | -0.08% | 1.1만 |
|---|
| 2026.08.05 | ₩17,190 | ₩17,190 | ₩17,123 | ₩17,164 | -0.16% | 1.1만 |
|---|
| 2026.08.04 | ₩17,244 | ₩17,284 | ₩17,244 | ₩17,256 | +0.07% | 4.8천 |
|---|
| 2026.08.03 | ₩17,083 | ₩17,164 | ₩16,996 | ₩16,996 | -0.51% | 9.8만 |
|---|
| 2026.07.31 | ₩16,776 | ₩16,801 | ₩16,466 | ₩16,776 | 0.00% | 1.5만 |
|---|
| 2026.07.30 | ₩16,587 | ₩16,744 | ₩16,587 | ₩16,744 | +0.95% | 3.3천 |
|---|
| 2026.07.29 | ₩16,567 | ₩16,594 | ₩16,426 | ₩16,435 | -0.79% | 2.5만 |
|---|
| 2026.07.28 | ₩16,480 | ₩16,574 | ₩16,480 | ₩16,552 | +0.44% | 1.2만 |
|---|
| 2026.07.27 | ₩16,265 | ₩16,332 | ₩16,225 | ₩16,315 | +0.31% | 8.6천 |
|---|
| 2026.07.24 | ₩15,997 | ₩16,158 | ₩15,967 | ₩15,967 | -0.18% | 4.2천 |
|---|
| 2026.07.23 | ₩15,970 | ₩15,970 | ₩15,863 | ₩15,921 | -0.31% | 2.5만 |
|---|
| 2026.07.22 | ₩16,131 | ₩16,159 | ₩16,077 | ₩16,131 | 0.00% | 3.2만 |
|---|
| 2026.07.21 | ₩16,265 | ₩16,324 | ₩16,265 | ₩16,324 | +0.36% | 400 |
|---|
| 2026.07.20 | ₩16,292 | ₩16,332 | ₩16,238 | ₩16,265 | -0.16% | 1.2만 |
|---|
| 2026.07.17 | ₩16,211 | ₩16,279 | ₩16,144 | ₩16,217 | +0.03% | 1.5만 |
|---|
| 2026.07.16 | ₩16,305 | ₩16,372 | ₩16,091 | ₩16,257 | -0.30% | 9.7천 |
|---|
| 2026.07.15 | ₩16,506 | ₩16,547 | ₩16,091 | ₩16,438 | -0.41% | 9.6천 |
|---|
| 2026.07.14 | ₩16,426 | ₩16,466 | ₩16,413 | ₩16,462 | +0.22% | 3.9천 |
|---|
| 2026.07.13 | ₩16,560 | ₩16,560 | ₩16,374 | ₩16,374 | -1.13% | 2.6만 |
|---|
| 2026.07.10 | ₩16,560 | ₩16,627 | ₩16,528 | ₩16,528 | -0.19% | 5.5천 |
|---|
| 2026.07.09 | ₩16,144 | ₩16,346 | ₩16,144 | ₩16,332 | +1.16% | 3.1천 |
|---|
| 2026.07.08 | ₩16,077 | ₩16,159 | ₩16,024 | ₩16,159 | +0.51% | 7.3천 |
|---|
| 2026.07.07 | ₩16,506 | ₩16,506 | ₩16,252 | ₩16,252 | -1.54% | 4.8만 |
|---|
| 2026.07.06 | ₩16,185 | ₩16,305 | ₩16,111 | ₩16,305 | +0.75% | 1.6천 |
|---|
| 2026.07.02 | ₩16,265 | ₩16,265 | ₩16,191 | ₩16,233 | -0.20% | 2.1천 |
|---|
| 2026.07.01 | ₩15,849 | ₩16,091 | ₩15,849 | ₩16,080 | +1.46% | 1.3만 |
|---|
| 2026.06.30 | ₩15,769 | ₩15,815 | ₩15,769 | ₩15,815 | +0.29% | 1.1천 |
|---|
| 2026.06.29 | ₩15,662 | ₩15,667 | ₩15,648 | ₩15,667 | +0.03% | 1.5천 |
|---|
| 2026.06.26 | ₩15,420 | ₩15,648 | ₩15,394 | ₩15,611 | +1.23% | 1.3천 |
|---|
| 2026.06.25 | ₩15,554 | ₩15,554 | ₩15,385 | ₩15,385 | -1.09% | 6.2천 |
|---|
| 2026.06.24 | ₩15,394 | ₩15,595 | ₩15,394 | ₩15,518 | +0.81% | 1.6만 |
|---|
| 2026.06.23 | ₩15,233 | ₩15,326 | ₩15,233 | ₩15,322 | +0.59% | 3.8천 |
|---|
| 2026.06.22 | ₩15,675 | ₩15,689 | ₩15,568 | ₩15,571 | -0.67% | 1.5만 |
|---|
| 2026.06.18 | ₩15,621 | ₩15,655 | ₩15,581 | ₩15,624 | +0.02% | 2.7천 |
|---|
| 2026.06.17 | ₩15,715 | ₩15,823 | ₩15,573 | ₩15,573 | -0.90% | 300 |
|---|
| 2026.06.16 | ₩15,581 | ₩15,742 | ₩15,581 | ₩15,609 | +0.18% | 800 |
|---|
| 2026.06.15 | ₩15,554 | ₩15,615 | ₩15,477 | ₩15,477 | -0.50% | 1.6천 |
|---|
| 2026.06.12 | ₩15,152 | ₩15,152 | ₩15,111 | ₩15,111 | -0.27% | 900 |
|---|
| 2026.06.11 | ₩14,609 | ₩14,982 | ₩14,609 | ₩14,982 | +2.55% | 3.7천 |
|---|
| 2026.06.10 | ₩14,804 | ₩14,804 | ₩14,621 | ₩14,621 | -1.23% | 1.4천 |
|---|
| 2026.06.09 | ₩14,911 | ₩15,005 | ₩14,750 | ₩14,887 | -0.16% | 4.2천 |
|---|
| 2026.06.08 | ₩14,877 | ₩14,938 | ₩14,868 | ₩14,868 | -0.06% | 1.5천 |
|---|
| 2026.06.05 | ₩15,219 | ₩15,219 | ₩14,868 | ₩14,868 | -2.31% | 3.4천 |
|---|
| 2026.06.04 | ₩15,246 | ₩15,326 | ₩15,233 | ₩15,233 | -0.09% | 2.8천 |
|---|
| 2026.06.03 | ₩15,233 | ₩15,233 | ₩15,112 | ₩15,119 | -0.75% | 5.8천 |
|---|
| 2026.06.02 | ₩15,541 | ₩15,581 | ₩15,494 | ₩15,494 | -0.30% | 800 |
|---|
| 2026.06.01 | ₩15,568 | ₩15,695 | ₩15,568 | ₩15,663 | +0.61% | 1천 |
|---|
| 2026.05.29 | ₩15,581 | ₩15,595 | ₩15,556 | ₩15,556 | -0.16% | 2.1천 |
|---|
| 2026.05.28 | ₩15,516 | ₩15,615 | ₩15,514 | ₩15,615 | +0.64% | 7.7천 |
|---|
| 2026.05.27 | ₩15,380 | ₩15,621 | ₩15,380 | ₩15,584 | +1.33% | 3.2천 |
|---|
| 2026.05.26 | ₩15,387 | ₩15,442 | ₩15,380 | ₩15,418 | +0.20% | 2천 |
|---|
| 2026.05.22 | ₩15,400 | ₩15,400 | ₩15,259 | ₩15,289 | -0.72% | 1.6천 |
|---|
| 2026.05.21 | ₩15,058 | ₩15,340 | ₩15,058 | ₩15,340 | +1.87% | 1.1만 |
|---|
| 2026.05.20 | ₩15,018 | ₩15,280 | ₩15,018 | ₩15,280 | +1.74% | 6.8천 |
|---|
| 2026.05.19 | ₩15,011 | ₩15,018 | ₩14,964 | ₩14,970 | -0.28% | 900 |
|---|
| 2026.05.18 | ₩15,072 | ₩15,072 | ₩14,944 | ₩15,065 | -0.04% | 3.9만 |
|---|
| 2026.05.15 | ₩15,005 | ₩15,058 | ₩14,951 | ₩14,966 | -0.26% | 1만 |
|---|
| 2026.05.14 | ₩15,259 | ₩15,281 | ₩15,166 | ₩15,281 | +0.14% | 1.7만 |
|---|
| 2026.05.13 | ₩15,152 | ₩15,206 | ₩15,152 | ₩15,191 | +0.26% | 3.6천 |
|---|
| 2026.05.12 | ₩15,206 | ₩15,259 | ₩15,125 | ₩15,253 | +0.31% | 3.8천 |
|---|
| 2026.05.11 | ₩15,420 | ₩15,461 | ₩15,387 | ₩15,394 | -0.17% | 1.5천 |
|---|
| 2026.05.08 | ₩15,930 | ₩15,930 | ₩15,836 | ₩15,863 | -0.42% | 5.6천 |
|---|
| 2026.05.07 | ₩16,332 | ₩16,332 | ₩16,131 | ₩16,151 | -1.11% | 4.4천 |
|---|
| 2026.05.06 | ₩16,292 | ₩16,364 | ₩16,269 | ₩16,364 | +0.44% | 1.7천 |
|---|
| 2026.05.05 | ₩16,077 | ₩16,131 | ₩16,077 | ₩16,084 | +0.04% | 2천 |
|---|
| 2026.05.04 | ₩16,118 | ₩16,118 | ₩15,937 | ₩15,974 | -0.89% | 3.1천 |
|---|
| 2026.05.01 | ₩16,131 | ₩16,158 | ₩16,118 | ₩16,135 | +0.02% | 1.4천 |
|---|
| 2026.04.30 | ₩15,984 | ₩16,198 | ₩15,984 | ₩16,169 | +1.16% | 4.1천 |
|---|
| 2026.04.29 | ₩15,990 | ₩15,990 | ₩15,950 | ₩15,950 | -0.25% | 1.3천 |
|---|
| 2026.04.28 | ₩16,091 | ₩16,165 | ₩16,091 | ₩16,165 | +0.46% | 600 |
|---|
| 2026.04.27 | ₩16,265 | ₩16,292 | ₩16,225 | ₩16,256 | -0.06% | 1.6천 |
|---|
| 2026.04.24 | ₩16,138 | ₩16,279 | ₩16,138 | ₩16,265 | +0.79% | 2.3천 |
|---|
| 2026.04.23 | ₩16,238 | ₩16,372 | ₩16,077 | ₩16,144 | -0.58% | 5.5천 |
|---|
| 2026.04.22 | ₩16,486 | ₩16,486 | ₩16,359 | ₩16,401 | -0.52% | 5.2천 |
|---|
| 2026.04.21 | ₩16,681 | ₩16,681 | ₩16,344 | ₩16,344 | -2.02% | 5천 |
|---|
| 2026.04.20 | ₩16,547 | ₩16,681 | ₩16,547 | ₩16,637 | +0.54% | 5.2천 |
|---|
| 2026.04.17 | ₩16,627 | ₩16,909 | ₩16,627 | ₩16,756 | +0.77% | 1.8천 |
|---|
| 2026.04.16 | ₩16,359 | ₩16,439 | ₩16,359 | ₩16,410 | +0.31% | 1.6천 |
|---|
| 2026.04.15 | ₩16,292 | ₩16,344 | ₩16,279 | ₩16,344 | +0.32% | 3.8천 |
|---|
| 2026.04.14 | ₩16,171 | ₩16,198 | ₩16,103 | ₩16,103 | -0.42% | 6.5천 |
|---|
| 2026.04.13 | ₩15,541 | ₩15,890 | ₩15,514 | ₩15,890 | +2.24% | 2.5천 |
|---|
| 2026.04.10 | ₩15,849 | ₩15,849 | ₩15,769 | ₩15,772 | -0.49% | 800 |
|---|
| 2026.04.09 | ₩15,702 | ₩15,756 | ₩15,581 | ₩15,742 | +0.26% | 6.3천 |
|---|
| 2026.04.08 | ₩15,997 | ₩16,051 | ₩15,702 | ₩15,725 | -1.70% | 7.4천 |
|---|
| 2026.04.07 | ₩14,991 | ₩15,034 | ₩14,884 | ₩15,034 | +0.29% | 7.9천 |
|---|
| 2026.04.06 | ₩15,219 | ₩15,223 | ₩15,152 | ₩15,167 | -0.34% | 9.5천 |
|---|
| 2026.04.02 | ₩14,884 | ₩15,152 | ₩14,884 | ₩15,054 | +1.14% | 2만 |
|---|
| 2026.04.01 | ₩15,259 | ₩15,300 | ₩15,179 | ₩15,211 | -0.32% | 1.1만 |
|---|
| 2026.03.31 | ₩14,723 | ₩15,105 | ₩14,723 | ₩15,105 | +2.60% | 6.4천 |
|---|
| 2026.03.30 | ₩14,535 | ₩14,616 | ₩14,455 | ₩14,521 | -0.10% | 1.5만 |
|---|
| 2026.03.27 | ₩14,723 | ₩14,770 | ₩14,616 | ₩14,643 | -0.55% | 1.9만 |
|---|
| 2026.03.26 | ₩15,179 | ₩15,286 | ₩15,018 | ₩15,045 | -0.88% | 8.5천 |
|---|
| 2026.03.25 | ₩15,407 | ₩15,447 | ₩15,300 | ₩15,326 | -0.52% | 9.8천 |
|---|
| 2026.03.24 | ₩15,058 | ₩15,192 | ₩14,998 | ₩15,033 | -0.17% | 4.9천 |
|---|
| 2026.03.23 | ₩15,273 | ₩15,514 | ₩15,259 | ₩15,367 | +0.61% | 6.3천 |
|---|
| 2026.03.20 | ₩15,152 | ₩15,152 | ₩14,817 | ₩14,845 | -2.03% | 9.4천 |
|---|
| 2026.03.19 | ₩15,179 | ₩15,206 | ₩15,081 | ₩15,192 | +0.09% | 6.1천 |
|---|
| 2026.03.18 | ₩15,487 | ₩15,509 | ₩15,259 | ₩15,292 | -1.26% | 2만 |
|---|
| 2026.03.17 | ₩15,628 | ₩15,628 | ₩15,595 | ₩15,595 | -0.21% | 1.5천 |
|---|
| 2026.03.16 | ₩15,447 | ₩15,528 | ₩15,447 | ₩15,494 | +0.30% | 2.1만 |
|---|
| 2026.03.13 | ₩15,259 | ₩15,353 | ₩15,099 | ₩15,099 | -1.05% | 2.5만 |
|---|
| 2026.03.12 | ₩15,554 | ₩15,554 | ₩15,182 | ₩15,182 | -2.40% | 4천 |
|---|
| 2026.03.11 | ₩15,729 | ₩15,796 | ₩15,581 | ₩15,659 | -0.44% | 5.5천 |
|---|
| 2026.03.10 | ₩15,890 | ₩16,051 | ₩15,836 | ₩15,844 | -0.29% | 5.4천 |
|---|
| 2026.03.09 | ₩15,554 | ₩15,915 | ₩15,541 | ₩15,915 | +2.32% | 1만 |
|---|
| 2026.03.06 | ₩15,715 | ₩15,863 | ₩15,702 | ₩15,809 | +0.60% | 3.2만 |
|---|
| 2026.03.05 | ₩16,064 | ₩16,064 | ₩15,796 | ₩15,963 | -0.63% | 4.4만 |
|---|
| 2026.03.04 | ₩15,937 | ₩15,997 | ₩15,849 | ₩15,977 | +0.25% | 1.1만 |
|---|
| 2026.03.03 | ₩15,796 | ₩15,904 | ₩15,400 | ₩15,904 | +0.69% | 1.3만 |
|---|
| 2026.03.02 | ₩16,346 | ₩16,641 | ₩16,332 | ₩16,627 | +1.72% | 2.7천 |
|---|
| 2026.02.27 | ₩16,828 | ₩16,895 | ₩16,801 | ₩16,815 | -0.08% | 9.4천 |
|---|
| 2026.02.26 | ₩16,962 | ₩16,962 | ₩16,869 | ₩16,922 | -0.24% | 6천 |
|---|
| 2026.02.25 | ₩17,083 | ₩17,135 | ₩17,043 | ₩17,067 | -0.09% | 1.3만 |
|---|
| 2026.02.24 | ₩17,123 | ₩17,277 | ₩17,070 | ₩17,241 | +0.69% | 800 |
|---|
| 2026.02.23 | ₩17,660 | ₩17,660 | ₩17,241 | ₩17,241 | -2.37% | 2.1천 |
|---|
| 2026.02.20 | ₩17,619 | ₩17,853 | ₩17,619 | ₩17,853 | +1.32% | 4.1천 |
|---|
| 2026.02.19 | ₩17,485 | ₩17,579 | ₩17,445 | ₩17,539 | +0.31% | 7.9천 |
|---|
| 2026.02.18 | ₩17,740 | ₩17,740 | ₩17,646 | ₩17,660 | -0.45% | 4.4천 |
|---|
| 2026.02.17 | ₩17,505 | ₩17,505 | ₩17,298 | ₩17,445 | -0.34% | 2.2천 |
|---|
| 2026.02.13 | ₩17,445 | ₩17,499 | ₩17,391 | ₩17,459 | +0.08% | 4.3천 |
|---|
| 2026.02.12 | ₩17,981 | ₩18,022 | ₩17,629 | ₩17,629 | -1.96% | 4.9천 |
|---|
| 2026.02.11 | ₩17,807 | ₩17,901 | ₩17,807 | ₩17,858 | +0.29% | 2.2천 |
|---|
| 2026.02.10 | ₩17,888 | ₩18,049 | ₩17,888 | ₩17,947 | +0.33% | 6.6천 |
|---|
| 2026.02.09 | ₩17,767 | ₩17,834 | ₩17,767 | ₩17,834 | +0.38% | 1.5천 |
|---|
| 2026.02.06 | ₩17,398 | ₩17,586 | ₩17,378 | ₩17,586 | +1.08% | 2.8천 |
|---|
| 2026.02.05 | ₩17,432 | ₩17,555 | ₩17,426 | ₩17,426 | -0.03% | 9.3천 |
|---|
| 2026.02.04 | ₩17,847 | ₩17,847 | ₩17,619 | ₩17,686 | -0.90% | 1.4천 |
|---|
| 2026.02.03 | ₩18,008 | ₩18,008 | ₩17,700 | ₩17,804 | -1.13% | 8.3천 |
|---|
| 2026.02.02 | ₩17,780 | ₩18,099 | ₩17,740 | ₩18,053 | +1.53% | 7.6천 |
|---|
| 2026.01.30 | ₩18,042 | ₩18,042 | ₩17,733 | ₩17,814 | -1.26% | 2.8천 |
|---|
| 2026.01.29 | ₩18,035 | ₩18,183 | ₩18,035 | ₩18,149 | +0.63% | 3.3천 |
|---|
| 2026.01.28 | ₩18,290 | ₩18,370 | ₩18,236 | ₩18,259 | -0.17% | 5.3천 |
|---|
| 2026.01.27 | ₩18,102 | ₩18,283 | ₩18,049 | ₩18,283 | +1.00% | 5.7천 |
|---|
| 2026.01.26 | ₩17,941 | ₩18,176 | ₩17,941 | ₩18,129 | +1.05% | 1.3만 |
|---|
| 2026.01.23 | ₩17,841 | ₩17,935 | ₩17,754 | ₩17,935 | +0.53% | 2.8만 |
|---|
| 2026.01.22 | ₩17,941 | ₩17,995 | ₩17,941 | ₩17,988 | +0.26% | 6천 |
|---|
| 2026.01.21 | ₩17,821 | ₩17,914 | ₩17,727 | ₩17,807 | -0.08% | 1만 |
|---|
| 2026.01.20 | ₩17,633 | ₩17,780 | ₩17,499 | ₩17,686 | +0.30% | 7.1천 |
|---|
| 2026.01.16 | ₩18,062 | ₩18,062 | ₩17,928 | ₩17,988 | -0.41% | 1.4만 |
|---|
| 2026.01.15 | ₩18,176 | ₩18,216 | ₩18,129 | ₩18,160 | -0.09% | 3.7천 |
|---|
| 2026.01.14 | ₩18,290 | ₩18,310 | ₩18,157 | ₩18,275 | -0.08% | 2.7만 |
|---|
| 2026.01.13 | ₩18,290 | ₩18,311 | ₩18,196 | ₩18,311 | +0.12% | 3.3만 |
|---|
| 2026.01.12 | ₩18,612 | ₩18,612 | ₩18,503 | ₩18,503 | -0.58% | 1.6만 |
|---|
| 2026.01.09 | ₩18,746 | ₩18,746 | ₩18,683 | ₩18,683 | -0.34% | 1.8천 |
|---|
| 2026.01.08 | ₩18,799 | ₩18,799 | ₩18,706 | ₩18,765 | -0.19% | 2.3천 |
|---|
| 2026.01.07 | ₩18,974 | ₩18,987 | ₩18,893 | ₩18,925 | -0.25% | 1.5천 |
|---|
| 2026.01.06 | ₩19,115 | ₩19,282 | ₩19,115 | ₩19,116 | +0.01% | 4.9천 |
|---|
| 2026.01.05 | ₩18,665 | ₩19,042 | ₩18,665 | ₩19,014 | +1.87% | 4천 |
|---|
| 2026.01.02 | ₩18,639 | ₩18,692 | ₩18,598 | ₩18,672 | +0.18% | 2.3천 |
|---|
| 2025.12.31 | ₩18,504 | ₩18,571 | ₩18,504 | ₩18,535 | +0.17% | 4.9천 |
|---|
| 2025.12.30 | ₩18,612 | ₩18,612 | ₩18,531 | ₩18,575 | -0.19% | 2.9천 |
|---|
| 2025.12.29 | ₩18,706 | ₩18,746 | ₩18,659 | ₩18,723 | +0.09% | 8천 |
|---|
| 2025.12.26 | ₩18,675 | ₩18,719 | ₩18,665 | ₩18,692 | +0.09% | 7.3천 |
|---|
| 2025.12.24 | ₩18,639 | ₩18,712 | ₩18,639 | ₩18,712 | +0.40% | 2.1천 |
|---|
| 2025.12.23 | ₩18,679 | ₩18,712 | ₩18,585 | ₩18,712 | +0.18% | 3.8천 |
|---|
| 2025.12.22 | ₩18,598 | ₩18,652 | ₩18,598 | ₩18,639 | +0.22% | 5.3천 |
|---|
| 2025.12.19 | ₩18,558 | ₩18,665 | ₩18,545 | ₩18,656 | +0.53% | 6.6천 |
|---|
| 2025.12.18 | ₩18,384 | ₩18,451 | ₩18,303 | ₩18,306 | -0.42% | 7.2천 |
|---|
| 2025.12.17 | ₩18,142 | ₩18,250 | ₩18,126 | ₩18,126 | -0.09% | 7.7천 |
|---|
| 2025.12.16 | ₩18,424 | ₩18,424 | ₩18,317 | ₩18,361 | -0.34% | 1.3천 |
|---|
| 2025.12.15 | ₩18,732 | ₩18,779 | ₩18,665 | ₩18,672 | -0.32% | 3.6만 |
|---|
| 2025.12.12 | ₩18,853 | ₩18,853 | ₩18,759 | ₩18,809 | -0.23% | 2.8천 |
|---|
| 2025.12.11 | ₩18,773 | ₩18,974 | ₩18,773 | ₩18,903 | +0.69% | 1.5천 |
|---|
| 2025.12.10 | ₩18,732 | ₩18,773 | ₩18,625 | ₩18,773 | +0.21% | 6.4천 |
|---|
| 2025.12.09 | ₩18,853 | ₩18,853 | ₩18,782 | ₩18,841 | -0.06% | 8.7천 |
|---|
| 2025.12.08 | ₩18,920 | ₩18,920 | ₩18,706 | ₩18,724 | -1.03% | 2.8만 |
|---|
| 2025.12.05 | ₩19,336 | ₩19,336 | ₩18,951 | ₩18,951 | -1.99% | 100 |
|---|
| 2025.12.04 | ₩19,175 | ₩19,296 | ₩19,161 | ₩19,222 | +0.24% | 2.7만 |
|---|
| 2025.12.03 | ₩19,296 | ₩19,296 | ₩19,143 | ₩19,143 | -0.79% | 600 |
|---|
| 2025.12.02 | ₩19,322 | ₩19,403 | ₩19,322 | ₩19,359 | +0.19% | 4.2천 |
|---|
| 2025.12.01 | ₩19,309 | ₩19,404 | ₩19,309 | ₩19,310 | +0.01% | 2.7천 |
|---|
| 2025.11.28 | ₩19,408 | ₩19,408 | ₩19,408 | ₩19,408 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩19,108 | ₩19,229 | ₩19,108 | ₩19,214 | +0.55% | 9.7천 |
|---|
| 2025.11.25 | ₩18,799 | ₩18,959 | ₩18,799 | ₩18,959 | +0.85% | 4.9천 |
|---|
| 2025.11.24 | ₩18,786 | ₩18,818 | ₩18,746 | ₩18,811 | +0.14% | 5.7천 |
|---|
| 2025.11.21 | ₩18,518 | ₩18,616 | ₩18,451 | ₩18,616 | +0.53% | 2.3천 |
|---|
| 2025.11.20 | ₩19,182 | ₩19,182 | ₩18,546 | ₩18,546 | -3.31% | 1.1천 |
|---|
| 2025.11.19 | ₩18,987 | ₩19,011 | ₩18,934 | ₩19,011 | +0.13% | 8.1천 |
|---|
| 2025.11.18 | ₩19,027 | ₩19,027 | ₩19,027 | ₩19,027 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩19,229 | ₩19,229 | ₩19,120 | ₩19,120 | -0.56% | 4.6천 |
|---|
| 2025.11.14 | ₩19,121 | ₩19,342 | ₩19,121 | ₩19,237 | +0.60% | 8.2천 |
|---|
| 2025.11.13 | ₩19,389 | ₩19,430 | ₩19,108 | ₩19,148 | -1.24% | 4.1천 |
|---|
| 2025.11.12 | ₩19,738 | ₩19,738 | ₩19,577 | ₩19,600 | -0.70% | 5.8천 |
|---|
| 2025.11.11 | ₩19,698 | ₩19,785 | ₩19,698 | ₩19,773 | +0.38% | 1.2만 |
|---|
| 2025.11.10 | ₩19,591 | ₩19,639 | ₩19,591 | ₩19,639 | +0.25% | 200 |
|---|
| 2025.11.07 | ₩19,322 | ₩19,352 | ₩19,202 | ₩19,352 | +0.15% | 1.5만 |
|---|
| 2025.11.06 | ₩19,792 | ₩19,792 | ₩19,483 | ₩19,483 | -1.56% | 800 |
|---|
| 2025.11.05 | ₩19,805 | ₩20,046 | ₩19,792 | ₩19,973 | +0.85% | 5.9천 |
|---|
| 2025.11.04 | ₩19,872 | ₩19,872 | ₩19,738 | ₩19,770 | -0.51% | 800 |
|---|
| 2025.11.03 | ₩20,100 | ₩20,100 | ₩20,006 | ₩20,028 | -0.36% | 4.4천 |
|---|
| 2025.10.31 | ₩19,993 | ₩20,034 | ₩19,993 | ₩20,034 | +0.21% | 2.4천 |
|---|
| 2025.10.30 | ₩20,033 | ₩20,181 | ₩20,033 | ₩20,077 | +0.22% | 1.7천 |
|---|
| 2025.10.29 | ₩20,261 | ₩20,315 | ₩20,154 | ₩20,185 | -0.38% | 2.5천 |
|---|
| 2025.10.28 | ₩20,181 | ₩20,194 | ₩20,140 | ₩20,143 | -0.19% | 2.6천 |
|---|
| 2025.10.27 | ₩20,240 | ₩20,261 | ₩20,181 | ₩20,221 | -0.09% | 3.2천 |
|---|
| 2025.10.24 | ₩19,886 | ₩19,953 | ₩19,886 | ₩19,895 | +0.05% | 1천 |
|---|
| 2025.10.23 | ₩19,792 | ₩19,939 | ₩19,792 | ₩19,896 | +0.53% | 1.4천 |
|---|
| 2025.10.22 | ₩19,792 | ₩19,836 | ₩19,792 | ₩19,836 | +0.22% | 600 |
|---|
| 2025.10.21 | ₩19,993 | ₩19,993 | ₩19,899 | ₩19,899 | -0.47% | 1.2천 |
|---|
| 2025.10.20 | ₩19,872 | ₩19,955 | ₩19,872 | ₩19,955 | +0.42% | 700 |
|---|
| 2025.10.17 | ₩19,604 | ₩19,667 | ₩19,604 | ₩19,652 | +0.25% | 3.1천 |
|---|
| 2025.10.16 | ₩20,033 | ₩20,033 | ₩19,631 | ₩19,666 | -1.83% | 6.6천 |
|---|
| 2025.10.15 | ₩20,005 | ₩20,056 | ₩19,790 | ₩19,790 | -1.07% | 2천 |
|---|
| 2025.10.14 | ₩19,785 | ₩19,832 | ₩19,738 | ₩19,760 | -0.13% | 7.3천 |
|---|
| 2025.10.13 | ₩19,833 | ₩19,916 | ₩19,819 | ₩19,916 | +0.42% | 2.6천 |
|---|
| 2025.10.10 | ₩20,154 | ₩20,154 | ₩19,672 | ₩19,672 | -2.39% | 3.4천 |
|---|